Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.48 | 22.57 | 22.48 | 22.54 | 25,336 | +0.01(+0.02%) |
Oct 28, 2021 | 22.56 | 22.57 | 22.53 | 22.54 | 82,854 | -0.05(-0.20%) |
Oct 27, 2021 | 22.57 | 22.60 | 22.51 | 22.58 | 65,799 | +0.12(+0.53%) |
Oct 26, 2021 | 22.46 | 22.47 | 34,793 | +0.02(+0.09%) | ||
Oct 25, 2021 | 22.44 | 22.46 | 22.44 | 22.44 | 41,945 | +0.05(+0.21%) |
Oct 22, 2021 | 22.39 | 22.41 | 22.37 | 22.40 | 28,344 | +0.04(+0.18%) |
Oct 21, 2021 | 22.37 | 22.39 | 22.35 | 22.36 | 49,516 | -0.06(-0.28%) |
Oct 20, 2021 | 22.44 | 22.45 | 22.42 | 22.42 | 33,330 | -0.02(-0.07%) |
Oct 19, 2021 | 22.47 | 22.47 | 22.43 | 22.43 | 37,486 | -0.08(-0.34%) |
Oct 18, 2021 | 22.48 | 22.52 | 22.47 | 22.51 | 27,820 | -0.01(-0.04%) |
Oct 15, 2021 | 22.53 | 22.55 | 22.52 | 22.52 | 17,459 | -0.07(-0.30%) |
Oct 14, 2021 | 22.56 | 22.59 | 22.54 | 22.59 | 91,044 | +0.05(+0.22%) |
Oct 13, 2021 | 22.50 | 22.54 | 22.50 | 22.54 | 58,495 | +0.12(+0.53%) |
Oct 12, 2021 | 22.39 | 22.42 | 22.38 | 22.42 | 19,412 | +0.05(+0.24%) |
Oct 11, 2021 | 22.40 | 22.40 | 22.37 | 22.37 | 110,538 | -0.06(-0.26%) |
Oct 08, 2021 | 22.45 | 22.45 | 22.42 | 22.42 | 28,772 | -0.06(-0.28%) |
Oct 07, 2021 | 22.51 | 22.52 | 22.48 | 22.49 | 26,128 | -0.06(-0.27%) |
Oct 06, 2021 | 22.56 | 22.56 | 22.53 | 22.55 | 45,405 | +0.01(+0.06%) |
Oct 05, 2021 | 22.57 | 22.57 | 22.53 | 22.53 | 46,915 | -0.08(-0.34%) |
Oct 04, 2021 | 22.58 | 22.63 | 22.57 | 22.61 | 169,064 | -0.01(-0.04%) |
Oct 01, 2021 | 22.59 | 22.63 | 22.57 | 22.62 | 39,507 | +0.09(+0.39%) |
Sep 30, 2021 | 22.51 | 22.54 | 22.51 | 22.53 | 69,631 | -0.01(-0.05%) |
Sep 29, 2021 | 22.56 | 22.58 | 22.52 | 22.54 | 33,346 | +0.01(+0.06%) |
Sep 28, 2021 | 22.54 | 22.56 | 22.52 | 22.53 | 91,268 | -0.10(-0.46%) |
Sep 27, 2021 | 22.65 | 22.66 | 22.63 | 22.63 | 234,006 | -0.03(-0.14%) |
Sep 24, 2021 | 22.69 | 22.69 | 22.65 | 22.67 | 27,289 | -0.04(-0.18%) |
Sep 23, 2021 | 22.78 | 22.78 | 22.71 | 22.71 | 38,747 | -0.12(-0.54%) |
Sep 22, 2021 | 22.81 | 22.84 | 22.81 | 22.83 | 19,650 | +0.03(+0.12%) |
Sep 21, 2021 | 22.82 | 22.82 | 22.80 | 22.80 | 17,579 | -0.01(-0.04%) |
Sep 20, 2021 | 22.78 | 22.82 | 22.78 | 22.81 | 27,601 | +0.06(+0.28%) |
Sep 17, 2021 | 22.76 | 22.79 | 22.74 | 22.75 | 38,450 | -0.04(-0.17%) |
Sep 16, 2021 | 22.78 | 22.80 | 22.77 | 22.79 | 41,162 | -0.06(-0.25%) |
Sep 15, 2021 | 22.86 | 22.86 | 22.82 | 22.84 | 41,778 | -0.02(-0.08%) |
Sep 14, 2021 | 22.83 | 22.87 | 22.83 | 22.86 | 71,817 | +0.06(+0.26%) |
Sep 13, 2021 | 22.79 | 22.81 | 22.79 | 22.80 | 20,350 | +0.04(+0.18%) |
Sep 10, 2021 | 22.77 | 22.78 | 22.76 | 22.76 | 38,442 | -0.05(-0.20%) |
Sep 09, 2021 | 22.76 | 22.82 | 22.76 | 22.81 | 53,155 | +0.06(+0.27%) |
Sep 08, 2021 | 22.73 | 22.76 | 22.72 | 22.75 | 29,133 | +0.05(+0.21%) |
Sep 07, 2021 | 22.72 | 22.72 | 22.69 | 22.70 | 40,481 | -0.07(-0.30%) |
Sep 03, 2021 | 22.74 | 22.77 | 22.74 | 22.77 | 30,270 | -0.03(-0.14%) |
Sep 02, 2021 | 22.77 | 22.81 | 22.77 | 22.80 | 50,273 | +0.05(+0.20%) |
Sep 01, 2021 | 22.79 | 22.79 | 22.75 | 22.75 | 19,711 | -0.02(-0.07%) |
Aug 31, 2021 | 22.80 | 22.80 | 22.76 | 22.77 | 31,795 | -0.03(-0.14%) |
Aug 30, 2021 | 22.76 | 22.80 | 22.76 | 22.80 | 32,610 | +0.03(+0.15%) |
Aug 27, 2021 | 22.70 | 22.77 | 22.70 | 22.77 | 147,299 | +0.06(+0.27%) |
Aug 26, 2021 | 22.69 | 22.71 | 22.68 | 22.71 | 34,461 | +0.01(+0.04%) |
Aug 25, 2021 | 22.75 | 22.75 | 22.68 | 22.70 | 28,545 | -0.05(-0.22%) |
Aug 24, 2021 | 22.76 | 22.77 | 22.74 | 22.75 | 29,754 | -0.04(-0.16%) |
Aug 23, 2021 | 22.75 | 22.78 | 22.75 | 22.78 | 47,358 | +0.02(+0.08%) |
Aug 20, 2021 | 22.78 | 22.79 | 22.75 | 22.76 | 39,385 | -0.01(-0.04%) |
Aug 19, 2021 | 22.76 | 22.78 | 22.75 | 22.77 | 47,666 | +0.05(+0.20%) |
Aug 18, 2021 | 22.73 | 22.75 | 22.70 | 22.73 | 32,435 | -0.02(-0.08%) |
Aug 17, 2021 | 22.74 | 22.77 | 22.74 | 22.75 | 37,634 | -0.02(-0.10%) |
Aug 16, 2021 | 22.80 | 22.80 | 22.76 | 22.77 | 18,769 | +0.01(+0.06%) |
Aug 13, 2021 | 22.70 | 22.75 | 22.70 | 22.75 | 44,973 | +0.09(+0.40%) |
Aug 12, 2021 | 22.65 | 22.67 | 22.64 | 22.66 | 36,272 | +0.01(+0.04%) |
Aug 11, 2021 | 22.63 | 22.67 | 22.61 | 22.66 | 120,603 | +0.03(+0.12%) |
Aug 10, 2021 | 22.65 | 22.70 | 22.63 | 22.63 | 8,110,352 | -0.04(-0.16%) |
Aug 09, 2021 | 22.74 | 22.74 | 22.66 | 22.66 | 86,038 | -0.05(-0.20%) |
Aug 06, 2021 | 22.75 | 22.76 | 22.71 | 22.71 | 31,446 | -0.12(-0.54%) |
Aug 05, 2021 | 22.82 | 22.84 | 22.82 | 22.83 | 18,294 | -0.05(-0.24%) |
Aug 04, 2021 | 22.99 | 22.99 | 22.83 | 22.89 | 32,523 | +0.00(+0.00%) |
Aug 03, 2021 | 22.89 | 22.93 | 22.87 | 22.89 | 64,045 | +0.02(+0.10%) |